Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.44	46.47	45.75	46.47	46.47	0.06%	2,058
Sep 3, 2026	46.25	46.50	45.90	46.44	46.44	0.04%	12,607
Sep 2, 2026	47.23	47.69	46.16	46.42	46.42	-0.39%	26,816
Sep 1, 2026	46.98	47.11	46.43	46.60	46.60	-0.87%	35,295
Aug 31, 2026	47.07	47.20	46.48	47.01	47.01	0.02%	16,542
Aug 28, 2026	46.44	47.00	46.29	47.00	47.00	0.97%	10,757
Aug 27, 2026	46.36	46.74	46.30	46.55	46.55	-0.11%	11,296
Aug 26, 2026	46.55	46.75	46.33	46.60	46.60	-0.36%	8,159
Aug 25, 2026	46.67	47.00	46.50	46.77	46.77	0.21%	10,296
Aug 24, 2026	46.31	47.09	46.25	46.67	46.67	-0.32%	16,096
Aug 21, 2026	46.94	46.94	46.18	46.82	46.82	1.14%	3,658
Aug 20, 2026	46.73	47.00	46.29	46.29	46.29	-0.92%	5,587
Aug 19, 2026	46.24	46.81	46.24	46.72	46.72	0.19%	4,855
Aug 18, 2026	46.19	46.81	46.19	46.63	46.63	0.30%	13,818
Aug 17, 2026	46.35	46.50	46.20	46.49	46.49	0.14%	8,072
Aug 14, 2026	46.50	46.50	46.20	46.43	46.43	-0.40%	4,740
Aug 13, 2026	46.52	46.82	46.06	46.61	46.61	-0.11%	6,989
Aug 12, 2026	47.00	47.00	46.31	46.87	46.66	0.63%	12,821
Aug 11, 2026	46.80	46.95	46.50	46.58	46.37	-0.03%	6,329
Aug 10, 2026	46.88	46.88	46.22	46.59	46.38	-0.43%	14,210
Aug 7, 2026	46.55	47.00	46.50	46.79	46.58	0.45%	7,561
Aug 6, 2026	46.34	46.90	46.34	46.58	46.37	-	7,983
Aug 5, 2026	46.67	46.97	45.73	46.58	46.37	-0.17%	14,957
Aug 4, 2026	46.96	46.97	46.66	46.66	46.45	-0.70%	11,011
Aug 3, 2026	46.43	47.00	46.43	46.99	46.78	0.88%	7,963
Jul 31, 2026	46.20	46.78	45.25	46.58	46.37	1.37%	17,437
Jul 30, 2026	45.81	45.95	45.40	45.95	45.75	0.81%	6,435
Jul 29, 2026	45.39	45.87	45.25	45.58	45.38	0.75%	8,117
Jul 28, 2026	45.04	45.81	45.03	45.24	45.04	0.49%	4,493
Jul 27, 2026	45.30	45.30	44.67	45.02	44.82	0.29%	11,596
Jul 24, 2026	45.00	45.00	44.62	44.89	44.69	0.54%	8,746
Jul 23, 2026	45.29	45.29	44.62	44.65	44.45	-1.59%	9,289
Jul 22, 2026	45.50	45.85	45.32	45.37	45.17	-1.20%	6,522
Jul 21, 2026	45.64	46.45	45.57	45.92	45.72	0.17%	7,637
Jul 20, 2026	45.57	46.46	45.37	45.84	45.64	1.16%	10,370
Jul 17, 2026	45.95	46.80	45.32	45.32	45.11	-2.09%	18,462
Jul 16, 2026	46.21	46.62	45.46	46.28	46.07	-0.43%	4,398
Jul 15, 2026	45.70	46.48	45.42	46.48	46.27	1.57%	9,406
Jul 14, 2026	46.01	46.01	45.33	45.97	45.56	0.46%	24,998
Jul 13, 2026	46.10	46.35	45.26	45.76	45.35	-0.41%	12,297
Jul 10, 2026	46.43	46.43	45.95	45.95	45.54	0.42%	8,767
Jul 9, 2026	46.23	46.49	45.72	45.76	45.35	-1.01%	3,983
Jul 8, 2026	46.08	46.63	45.69	46.23	45.81	0.02%	12,249
Jul 7, 2026	46.58	46.70	46.20	46.22	45.80	-1.00%	3,439
Jul 6, 2026	46.58	46.71	46.58	46.68	46.26	0.21%	6,068
Jul 2, 2026	46.23	46.64	45.31	46.58	46.16	0.67%	7,193
Jul 1, 2026	45.70	46.48	45.64	46.27	45.86	0.65%	15,680
Jun 30, 2026	46.00	46.00	44.83	45.97	45.56	0.92%	8,846
Jun 29, 2026	45.00	45.63	45.00	45.55	45.14	1.45%	34,367
Jun 26, 2026	45.30	45.30	44.83	44.90	44.50	-0.24%	4,573